142.93
-2.01(-1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 146.31 | 142.93 | 142.93 | 147 | 139.25 | 4.86M |
| September 25, 2025 | 139.84 | 144.94 | 144.94 | 148.58 | 138 | 6.63M |
| September 24, 2025 | 158.99 | 149.38 | 149.38 | 158.99 | 146.8 | 7.77M |
| September 23, 2025 | 163.42 | 162.26 | 162.26 | 164.05 | 155.21 | 4.83M |
| September 22, 2025 | 167.85 | 164.1 | 164.1 | 176.5 | 159.56 | 6.07M |
| September 19, 2025 | 172.84 | 169.56 | 169.56 | 174 | 167.32 | 12.62M |
| September 18, 2025 | 173.1 | 172.31 | 172.31 | 176.7 | 170.7 | 5.34M |
| September 17, 2025 | 163.93 | 164.44 | 164.44 | 167.15 | 157.77 | 3.6M |
| September 16, 2025 | 163.51 | 164.42 | 164.42 | 168.14 | 160.6 | 4.14M |
| September 15, 2025 | 161.5 | 163.98 | 163.98 | 167.91 | 159.51 | 4.3M |
| September 12, 2025 | 160.03 | 161.99 | 161.99 | 164.98 | 158.9 | 3.55M |
| September 11, 2025 | 168.23 | 159.32 | 159.32 | 168.42 | 158.61 | 6.3M |
| September 10, 2025 | 156.1 | 163.96 | 163.96 | 164.01 | 154.58 | 7.43M |
| September 09, 2025 | 149.45 | 149.03 | 149.03 | 151.72 | 147.22 | 4.28M |
| September 08, 2025 | 144.27 | 147.53 | 147.53 | 149.08 | 140.99 | 7.09M |
| September 05, 2025 | 137.9 | 140.82 | 140.82 | 142.57 | 136.24 | 7.24M |
| September 04, 2025 | 138 | 134 | 134 | 141.09 | 132.73 | 14.06M |
| September 03, 2025 | 124.34 | 124.77 | 124.77 | 127.28 | 122.1 | 9.17M |
| September 02, 2025 | 121.91 | 124.27 | 124.27 | 124.59 | 116.16 | 6.41M |
| August 29, 2025 | 130.87 | 123.06 | 123.06 | 131.2 | 121 | 4.97M |
| August 28, 2025 | 123.69 | 131.82 | 131.82 | 134.35 | 123.69 | 4.88M |
| August 27, 2025 | 120.73 | 122.73 | 122.73 | 123.98 | 118.64 | 3.45M |
| August 26, 2025 | 115.28 | 120.1 | 120.1 | 121.39 | 115.09 | 3.57M |
| August 25, 2025 | 113.84 | 115.41 | 115.41 | 117.18 | 112.5 | 2.16M |
| August 22, 2025 | 107.39 | 114.04 | 114.04 | 116.35 | 105.86 | 4.82M |
| August 21, 2025 | 105.84 | 110.86 | 110.86 | 111.22 | 105 | 3.46M |
| August 20, 2025 | 104.5 | 105.99 | 105.99 | 106.18 | 100.06 | 5.53M |
| August 19, 2025 | 116.29 | 106.3 | 106.3 | 116.74 | 104.79 | 5.39M |
| August 18, 2025 | 116.42 | 118.74 | 118.74 | 119.5 | 114.14 | 2.97M |
| August 15, 2025 | 116.69 | 116.74 | 116.74 | 116.77 | 112.51 | 2.94M |
| August 14, 2025 | 119.45 | 117.33 | 117.33 | 120.46 | 114.57 | 4.4M |
| August 13, 2025 | 128.4 | 121.13 | 121.13 | 128.56 | 116.27 | 4.68M |
| August 12, 2025 | 119.18 | 125.38 | 125.38 | 125.44 | 117.23 | 3.24M |
| August 11, 2025 | 119.71 | 118.57 | 118.57 | 122.8 | 117.5 | 2.36M |
| August 08, 2025 | 120.51 | 120.41 | 120.41 | 121.05 | 118.11 | 2.91M |
| August 07, 2025 | 119.8 | 119.78 | 119.78 | 121.5 | 116.2 | 3.13M |
| August 06, 2025 | 111.17 | 117.34 | 117.34 | 118.41 | 110.1 | 4.52M |
| August 05, 2025 | 114.98 | 110.29 | 110.29 | 115.7 | 108.5 | 3.49M |
| August 04, 2025 | 109.09 | 114.7 | 114.7 | 114.9 | 107.56 | 3.09M |
| August 01, 2025 | 105.48 | 107.56 | 107.56 | 110.11 | 102.81 | 5.72M |
| July 31, 2025 | 117.98 | 111.55 | 111.55 | 118.95 | 110.88 | 5.51M |
| July 30, 2025 | 111.98 | 116.01 | 116.01 | 116.6 | 111.25 | 4.71M |
| July 29, 2025 | 110 | 109.38 | 109.38 | 112.67 | 108.52 | 4.57M |
| July 28, 2025 | 104.63 | 107.95 | 107.95 | 108.04 | 103.42 | 4.51M |
| July 25, 2025 | 100.15 | 101.22 | 101.22 | 102.92 | 99.8 | 2.3M |
| July 24, 2025 | 99.9 | 101.17 | 101.17 | 102.29 | 97.21 | 4.19M |
| July 23, 2025 | 92.84 | 98.41 | 98.41 | 98.45 | 92.5 | 4.45M |
| July 22, 2025 | 93.22 | 92.93 | 92.93 | 95.3 | 88.42 | 4.9M |
| July 21, 2025 | 93.28 | 95.74 | 95.74 | 98.43 | 92.91 | 4.51M |
| July 18, 2025 | 98.43 | 93.47 | 93.47 | 98.43 | 91.15 | 7.16M |
| July 17, 2025 | 101.78 | 98.45 | 98.45 | 104.35 | 97.68 | 4.85M |
| July 16, 2025 | 102.5 | 101.19 | 101.19 | 103.38 | 98.31 | 4M |
| July 15, 2025 | 101.9 | 102.59 | 102.59 | 103.18 | 99.5 | 3.76M |
| July 14, 2025 | 97.16 | 98.7 | 98.7 | 100.55 | 94.63 | 3.84M |
| July 11, 2025 | 95.41 | 98.52 | 98.52 | 100.13 | 95.3 | 3.23M |
| July 10, 2025 | 97.96 | 97.29 | 97.29 | 98.07 | 91.53 | 4.83M |
| July 09, 2025 | 96 | 97.59 | 97.59 | 99.36 | 94.51 | 6.83M |
| July 08, 2025 | 93.3 | 93.36 | 93.36 | 94.81 | 91.4 | 5.49M |
| July 07, 2025 | 91.25 | 92.73 | 92.73 | 92.79 | 89.35 | 3.07M |
| July 03, 2025 | 90.6 | 93.61 | 93.61 | 94.04 | 90 | 3.24M |